KissMeData/183490/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	203900	176405361	1342	1342	1342	1342	1122
3	20250225	203800	176405361	1342	1342	1342	1342	0
4	20250225	203700	176405361	1342	1342	1342	1342	0
5	20250225	203600	176405361	1342	1342	1342	1342	0
6	20250225	203500	176405361	1342	1342	1342	1342	0
7	20250225	203400	176405361	1342	1342	1342	1342	0
8	20250225	203300	176405361	1342	1342	1342	1342	0
9	20250225	203200	176405361	1342	1342	1342	1342	0
10	20250225	203100	176405361	1342	1342	1342	1342	0
11	20250225	203000	176405361	1342	1342	1342	1342	0
12	20250225	202900	176405361	1342	1342	1342	1342	0
13	20250225	202800	176405361	1342	1342	1342	1342	0
14	20250225	202700	176405361	1342	1342	1342	1342	0
15	20250225	202600	176405361	1342	1342	1342	1342	0
16	20250225	202500	176405361	1342	1342	1342	1342	0
17	20250225	202400	176405361	1342	1342	1342	1342	0
18	20250225	202300	176405361	1342	1342	1342	1342	0
19	20250225	202200	176405361	1342	1342	1342	1342	0
20	20250225	202100	176405361	1342	1342	1342	1342	0
21	20250225	202000	176405361	1342	1342	1342	1342	0
22	20250225	201900	176405361	1342	1342	1342	1342	0
23	20250225	201800	176405361	1342	1342	1342	1342	0
24	20250225	201700	176405361	1342	1342	1342	1342	0
25	20250225	201600	176405361	1342	1342	1342	1342	0
26	20250225	201500	176405361	1342	1342	1342	1342	0
27	20250225	201400	176405361	1342	1342	1342	1342	0
28	20250225	201300	176405361	1342	1342	1342	1342	0
29	20250225	201200	176405361	1342	1342	1342	1342	0
30	20250225	201100	176405361	1342	1342	1342	1342	0
31	20250225	201000	176405361	1342	1342	1342	1342	0
32	20250225	200900	176405361	1342	1342	1342	1342	1122
33	20250225	200800	176405361	1342	1342	1342	1342	0
34	20250225	200700	176405361	1342	1342	1342	1342	0
35	20250225	200600	176405361	1342	1342	1342	1342	0
36	20250225	200500	176405361	1342	1342	1342	1342	0
37	20250225	200400	176405361	1342	1342	1342	1342	0
38	20250225	200300	176405361	1342	1342	1342	1342	0
39	20250225	200200	176405361	1342	1342	1342	1342	0
40	20250225	200100	176405361	1342	1342	1342	1342	0
41	20250225	200000	176405361	1342	1342	1342	1342	0
42	20250225	195900	176405361	1342	1342	1342	1342	0
43	20250225	195800	176405361	1342	1342	1342	1342	0
44	20250225	195700	176405361	1342	1342	1342	1342	0
45	20250225	195600	176405361	1342	1342	1342	1342	0
46	20250225	195500	176405361	1342	1342	1342	1342	0
47	20250225	195400	176405361	1342	1342	1342	1342	0
48	20250225	195300	176405361	1342	1342	1342	1342	0
49	20250225	195200	176405361	1342	1342	1342	1342	0
50	20250225	195100	176405361	1342	1342	1342	1342	0
51	20250225	195000	176405361	1342	1342	1342	1342	0
52	20250225	194900	176405361	1342	1342	1342	1342	0
53	20250225	194800	176405361	1342	1342	1342	1342	0
54	20250225	194700	176405361	1342	1342	1342	1342	0
55	20250225	194600	176405361	1342	1342	1342	1342	0
56	20250225	194500	176405361	1342	1342	1342	1342	0
57	20250225	194400	176405361	1342	1342	1342	1342	0
58	20250225	194300	176405361	1342	1342	1342	1342	0
59	20250225	194200	176405361	1342	1342	1342	1342	0
60	20250225	194100	176405361	1342	1342	1342	1342	0
61	20250225	194000	176405361	1342	1342	1342	1342	0
62	20250225	193900	176405361	1342	1342	1342	1342	1122
63	20250225	193800	176405361	1342	1342	1342	1342	0
64	20250225	193700	176405361	1342	1342	1342	1342	0
65	20250225	193600	176405361	1342	1342	1342	1342	0
66	20250225	193500	176405361	1342	1342	1342	1342	0
67	20250225	193400	176405361	1342	1342	1342	1342	0
68	20250225	193300	176405361	1342	1342	1342	1342	0
69	20250225	193200	176405361	1342	1342	1342	1342	0
70	20250225	193100	176405361	1342	1342	1342	1342	0
71	20250225	193000	176405361	1342	1342	1342	1342	0
72	20250225	192900	176405361	1342	1342	1342	1342	0
73	20250225	192800	176405361	1342	1342	1342	1342	0
74	20250225	192700	176405361	1342	1342	1342	1342	0
75	20250225	192600	176405361	1342	1342	1342	1342	0
76	20250225	192500	176405361	1342	1342	1342	1342	0
77	20250225	192400	176405361	1342	1342	1342	1342	0
78	20250225	192300	176405361	1342	1342	1342	1342	0
79	20250225	192200	176405361	1342	1342	1342	1342	0
80	20250225	192100	176405361	1342	1342	1342	1342	0
81	20250225	192000	176405361	1342	1342	1342	1342	0
82	20250225	191900	176405361	1342	1342	1342	1342	0
83	20250225	191800	176405361	1342	1342	1342	1342	0
84	20250225	191700	176405361	1342	1342	1342	1342	0
85	20250225	191600	176405361	1342	1342	1342	1342	0
86	20250225	191500	176405361	1342	1342	1342	1342	0
87	20250225	191400	176405361	1342	1342	1342	1342	0
88	20250225	191300	176405361	1342	1342	1342	1342	0
89	20250225	191200	176405361	1342	1342	1342	1342	0
90	20250225	191100	176405361	1342	1342	1342	1342	0
91	20250225	191000	176405361	1342	1342	1342	1342	0
92	20250225	190900	176405361	1342	1342	1342	1342	1122
93	20250225	190800	176405361	1342	1342	1342	1342	0
94	20250225	190700	176405361	1342	1342	1342	1342	0
95	20250225	190600	176405361	1342	1342	1342	1342	0
96	20250225	190500	176405361	1342	1342	1342	1342	0
97	20250225	190400	176405361	1342	1342	1342	1342	0
98	20250225	190300	176405361	1342	1342	1342	1342	0
99	20250225	190200	176405361	1342	1342	1342	1342	0
100	20250225	190100	176405361	1342	1342	1342	1342	0
101	20250225	190000	176405361	1342	1342	1342	1342	0
102	20250225	185900	176405361	1342	1342	1342	1342	0
103	20250225	185800	176405361	1342	1342	1342	1342	0
104	20250225	185700	176405361	1342	1342	1342	1342	0
105	20250225	185600	176405361	1342	1342	1342	1342	0
106	20250225	185500	176405361	1342	1342	1342	1342	0
107	20250225	185400	176405361	1342	1342	1342	1342	0
108	20250225	185300	176405361	1342	1342	1342	1342	0
109	20250225	185200	176405361	1342	1342	1342	1342	0
110	20250225	185100	176405361	1342	1342	1342	1342	0
111	20250225	185000	176405361	1342	1342	1342	1342	0
112	20250225	184900	176405361	1342	1342	1342	1342	0
113	20250225	184800	176405361	1342	1342	1342	1342	0
114	20250225	184700	176405361	1342	1342	1342	1342	0
115	20250225	184600	176405361	1342	1342	1342	1342	0
116	20250225	184500	176405361	1342	1342	1342	1342	0
117	20250225	184400	176405361	1342	1342	1342	1342	0
118	20250225	184300	176405361	1342	1342	1342	1342	0
119	20250225	184200	176405361	1342	1342	1342	1342	0
120	20250225	184100	176405361	1342	1342	1342	1342	0
121	20250225	184000	176405361	1342	1342	1342	1342	0
122	20250225	183900	176405361	1342	1342	1342	1342	1122
123	20250225	183800	176405361	1342	1342	1342	1342	0
124	20250225	183700	176405361	1342	1342	1342	1342	0
125	20250225	183600	176405361	1342	1342	1342	1342	0
126	20250225	183500	176405361	1342	1342	1342	1342	0
127	20250225	183400	176405361	1342	1342	1342	1342	0
128	20250225	183300	176405361	1342	1342	1342	1342	0
129	20250225	183200	176405361	1342	1342	1342	1342	0
130	20250225	183100	176405361	1342	1342	1342	1342	0
131	20250225	183000	176405361	1342	1342	1342	1342	0
132	20250225	182900	176405361	1342	1342	1342	1342	0
133	20250225	182800	176405361	1342	1342	1342	1342	0
134	20250225	182700	176405361	1342	1342	1342	1342	0
135	20250225	182600	176405361	1342	1342	1342	1342	0
136	20250225	182500	176405361	1342	1342	1342	1342	0
137	20250225	182400	176405361	1342	1342	1342	1342	0
138	20250225	182300	176405361	1342	1342	1342	1342	0
139	20250225	182200	176405361	1342	1342	1342	1342	0
140	20250225	182100	176405361	1342	1342	1342	1342	0
141	20250225	182000	176405361	1342	1342	1342	1342	0
142	20250225	181900	176405361	1342	1342	1342	1342	0
143	20250225	181800	176405361	1342	1342	1342	1342	0
144	20250225	181700	176405361	1342	1342	1342	1342	0
145	20250225	181600	176405361	1342	1342	1342	1342	0
146	20250225	181500	176405361	1342	1342	1342	1342	0
147	20250225	181400	176405361	1342	1342	1342	1342	0
148	20250225	181300	176405361	1342	1342	1342	1342	0
149	20250225	181200	176405361	1342	1342	1342	1342	0
150	20250225	181100	176405361	1342	1342	1342	1342	0
151	20250225	181000	176405361	1342	1342	1342	1342	0
152	20250225	180900	176405361	1342	1342	1342	1342	1122
153	20250225	180800	176405361	1342	1342	1342	1342	0
154	20250225	180700	176405361	1342	1342	1342	1342	0
155	20250225	180600	176405361	1342	1342	1342	1342	0
156	20250225	180500	176405361	1342	1342	1342	1342	0
157	20250225	180400	176405361	1342	1342	1342	1342	0
158	20250225	180300	176405361	1342	1342	1342	1342	0
159	20250225	180200	176405361	1342	1342	1342	1342	0
160	20250225	180100	176405361	1342	1342	1342	1342	0
161	20250225	180000	176405361	1342	1342	1342	1342	0
162	20250225	175900	176405361	1342	1342	1342	1342	0
163	20250225	175800	176405361	1342	1342	1342	1342	0
164	20250225	175700	176405361	1342	1342	1342	1342	0
165	20250225	175600	176405361	1342	1342	1342	1342	0
166	20250225	175500	176405361	1342	1342	1342	1342	0
167	20250225	175400	176405361	1342	1342	1342	1342	0
168	20250225	175300	176405361	1342	1342	1342	1342	0
169	20250225	175200	176405361	1342	1342	1342	1342	0
170	20250225	175100	176405361	1342	1342	1342	1342	0
171	20250225	175000	176405361	1342	1342	1342	1342	0
172	20250225	174900	176405361	1342	1342	1342	1342	0
173	20250225	174800	176405361	1342	1342	1342	1342	0
174	20250225	174700	176405361	1342	1342	1342	1342	0
175	20250225	174600	176405361	1342	1342	1342	1342	0
176	20250225	174500	176405361	1342	1342	1342	1342	0
177	20250225	174400	176405361	1342	1342	1342	1342	0
178	20250225	174300	176405361	1342	1342	1342	1342	0
179	20250225	174200	176405361	1342	1342	1342	1342	0
180	20250225	174100	176405361	1342	1342	1342	1342	0
181	20250225	174000	176405361	1342	1342	1342	1342	0
182	20250225	173900	176405361	1342	1342	1342	1342	1122
183	20250225	173800	176405361	1342	1342	1342	1342	0
184	20250225	173700	176405361	1342	1342	1342	1342	0
185	20250225	173600	176405361	1342	1342	1342	1342	0
186	20250225	173500	176405361	1342	1342	1342	1342	0
187	20250225	173400	176405361	1342	1342	1342	1342	0
188	20250225	173300	176405361	1342	1342	1342	1342	0
189	20250225	173200	176405361	1342	1342	1342	1342	0
190	20250225	173100	176405361	1342	1342	1342	1342	0
191	20250225	173000	176405361	1342	1342	1342	1342	0
192	20250225	172900	176405361	1342	1342	1342	1342	0
193	20250225	172800	176405361	1342	1342	1342	1342	0
194	20250225	172700	176405361	1342	1342	1342	1342	0
195	20250225	172600	176405361	1342	1342	1342	1342	0
196	20250225	172500	176405361	1342	1342	1342	1342	0
197	20250225	172400	176405361	1342	1342	1342	1342	0
198	20250225	172300	176405361	1342	1342	1342	1342	0
199	20250225	172200	176405361	1342	1342	1342	1342	0
200	20250225	172100	176405361	1342	1342	1342	1342	0
201	20250225	172000	176405361	1342	1342	1342	1342	0
202	20250225	171900	176405361	1342	1342	1342	1342	0
203	20250225	171800	176405361	1342	1342	1342	1342	0
204	20250225	171700	176405361	1342	1342	1342	1342	0
205	20250225	171600	176405361	1342	1342	1342	1342	0
206	20250225	171500	176405361	1342	1342	1342	1342	0
207	20250225	171400	176405361	1342	1342	1342	1342	0
208	20250225	171300	176405361	1342	1342	1342	1342	0
209	20250225	171200	176405361	1342	1342	1342	1342	0
210	20250225	171100	176405361	1342	1342	1342	1342	0
211	20250225	171000	176405361	1342	1342	1342	1342	0
212	20250225	170900	176405361	1342	1342	1342	1342	1122
213	20250225	170800	176405361	1342	1342	1342	1342	0
214	20250225	170700	176405361	1342	1342	1342	1342	0
215	20250225	170600	176405361	1342	1342	1342	1342	0
216	20250225	170500	176405361	1342	1342	1342	1342	0
217	20250225	170400	176405361	1342	1342	1342	1342	0
218	20250225	170300	176405361	1342	1342	1342	1342	0
219	20250225	170200	176405361	1342	1342	1342	1342	0
220	20250225	170100	176405361	1342	1342	1342	1342	0
221	20250225	170000	176405361	1342	1342	1342	1342	0
222	20250225	165900	176405361	1342	1342	1342	1342	0
223	20250225	165800	176405361	1342	1342	1342	1342	0
224	20250225	165700	176405361	1342	1342	1342	1342	0
225	20250225	165600	176405361	1342	1342	1342	1342	0
226	20250225	165500	176405361	1342	1342	1342	1342	0
227	20250225	165400	176405361	1342	1342	1342	1342	0
228	20250225	165300	176405361	1342	1342	1342	1342	0
229	20250225	165200	176405361	1342	1342	1342	1342	0
230	20250225	165100	176405361	1342	1342	1342	1342	0
231	20250225	165000	176405361	1342	1342	1342	1342	0
232	20250225	164900	176405361	1342	1342	1342	1342	0
233	20250225	164800	176405361	1342	1342	1342	1342	0
234	20250225	164700	176405361	1342	1342	1342	1342	0
235	20250225	164600	176405361	1342	1342	1342	1342	0
236	20250225	164500	176405361	1342	1342	1342	1342	0
237	20250225	164400	176405361	1342	1342	1342	1342	0
238	20250225	164300	176405361	1342	1342	1342	1342	0
239	20250225	164200	176405361	1342	1342	1342	1342	0
240	20250225	164100	176405361	1342	1342	1342	1342	0
241	20250225	164000	176405361	1342	1342	1342	1342	0
242	20250225	163900	176405361	1342	1342	1342	1342	1122
243	20250225	163800	176405361	1342	1342	1342	1342	0
244	20250225	163700	176405361	1342	1342	1342	1342	0
245	20250225	163600	176405361	1342	1342	1342	1342	0
246	20250225	163500	176405361	1342	1342	1342	1342	0
247	20250225	163400	176405361	1342	1342	1342	1342	0
248	20250225	163300	176405361	1342	1342	1342	1342	0
249	20250225	163200	176405361	1342	1342	1342	1342	0
250	20250225	163100	176405361	1342	1342	1342	1342	0
251	20250225	163000	176405361	1342	1342	1342	1342	0
252	20250225	162900	176405361	1342	1342	1342	1342	0
253	20250225	162800	176405361	1342	1342	1342	1342	0
254	20250225	162700	176405361	1342	1342	1342	1342	0
255	20250225	162600	176405361	1342	1342	1342	1342	0
256	20250225	162500	176405361	1342	1342	1342	1342	0
257	20250225	162400	176405361	1342	1342	1342	1342	0
258	20250225	162300	176405361	1342	1342	1342	1342	0
259	20250225	162200	176405361	1342	1342	1342	1342	0
260	20250225	162100	176405361	1342	1342	1342	1342	0
261	20250225	162000	176405361	1342	1342	1342	1342	0
262	20250225	161900	176405361	1342	1342	1342	1342	0
263	20250225	161800	176405361	1342	1342	1342	1342	0
264	20250225	161700	176405361	1342	1342	1342	1342	0
265	20250225	161600	176405361	1342	1342	1342	1342	0
266	20250225	161500	176405361	1342	1342	1342	1342	0
267	20250225	161400	176405361	1342	1342	1342	1342	0
268	20250225	161300	176405361	1342	1342	1342	1342	0
269	20250225	161200	176405361	1342	1342	1342	1342	0
270	20250225	161100	176405361	1342	1342	1342	1342	0
271	20250225	161000	176405361	1342	1342	1342	1342	0
272	20250225	160900	176405361	1342	1342	1342	1342	1122
273	20250225	160800	176405361	1342	1342	1342	1342	0
274	20250225	160700	176405361	1342	1342	1342	1342	0
275	20250225	160600	176405361	1342	1342	1342	1342	0
276	20250225	160500	176405361	1342	1342	1342	1342	0
277	20250225	160400	176405361	1342	1342	1342	1342	0
278	20250225	160300	176405361	1342	1342	1342	1342	0
279	20250225	160200	176405361	1342	1342	1342	1342	0
280	20250225	160100	176405361	1342	1342	1342	1342	0
281	20250225	160000	176405361	1342	1342	1342	1342	0
282	20250225	155900	176405361	1342	1342	1342	1342	0
283	20250225	155800	176405361	1342	1342	1342	1342	0
284	20250225	155700	176405361	1342	1342	1342	1342	0
285	20250225	155600	176405361	1342	1342	1342	1342	0
286	20250225	155500	176405361	1342	1342	1342	1342	0
287	20250225	155400	176405361	1342	1342	1342	1342	0
288	20250225	155300	176405361	1342	1342	1342	1342	0
289	20250225	155200	176405361	1342	1342	1342	1342	0
290	20250225	155100	176405361	1342	1342	1342	1342	0
291	20250225	155000	176405361	1342	1342	1342	1342	0
292	20250225	154900	176405361	1342	1342	1342	1342	0
293	20250225	154800	176405361	1342	1342	1342	1342	0
294	20250225	154700	176405361	1342	1342	1342	1342	0
295	20250225	154600	176405361	1342	1342	1342	1342	0
296	20250225	154500	176405361	1342	1342	1342	1342	0
297	20250225	154400	176405361	1342	1342	1342	1342	0
298	20250225	154300	176405361	1342	1342	1342	1342	0
299	20250225	154200	176405361	1342	1342	1342	1342	0
300	20250225	154100	176405361	1342	1342	1342	1342	0
301	20250225	154000	176405361	1342	1342	1342	1342	0
302	20250225	153900	176405361	1342	1342	1342	1342	1122
303	20250225	153800	176405361	1342	1342	1342	1342	0
304	20250225	153700	176405361	1342	1342	1342	1342	0
305	20250225	153600	176405361	1342	1342	1342	1342	0
306	20250225	153500	176405361	1342	1342	1342	1342	0
307	20250225	153400	176405361	1342	1342	1342	1342	0
308	20250225	153300	176405361	1342	1342	1342	1342	0
309	20250225	153200	176405361	1342	1342	1342	1342	0
310	20250225	153100	176405361	1342	1342	1342	1342	0
311	20250225	153000	176405361	1342	1342	1342	1342	1122
312	20250225	152900	174899637	1342	1342	1342	1342	0
313	20250225	152800	174899637	1342	1342	1342	1342	0
314	20250225	152700	174899637	1342	1342	1342	1342	0
315	20250225	152600	174899637	1342	1342	1342	1342	0
316	20250225	152500	174899637	1342	1342	1342	1342	0
317	20250225	152400	174899637	1342	1342	1342	1342	0
318	20250225	152300	174899637	1342	1342	1342	1342	0
319	20250225	152200	174899637	1342	1342	1342	1342	0
320	20250225	152100	174899637	1342	1342	1342	1342	0
321	20250225	152000	174899637	1342	1342	1342	1342	0
322	20250225	151900	174899637	1342	1339	1342	1337	1487
323	20250225	151800	172908768	1339	1339	1339	1339	0
324	20250225	151700	172908768	1339	1339	1339	1339	0
325	20250225	151600	172908768	1339	1338	1339	1338	500
326	20250225	151500	172239712	1338	1338	1338	1338	209
327	20250225	151400	171960070	1338	1338	1338	1338	113
328	20250225	151300	171808876	1338	1340	1340	1338	4692
329	20250225	151200	165526390	1340	1339	1340	1339	584
330	20250225	151100	164743904	1339	1339	1339	1339	0
331	20250225	151000	164743904	1339	1339	1339	1339	331
332	20250225	150900	164300695	1339	1339	1339	1339	0
333	20250225	150800	164300695	1339	1339	1339	1339	0
334	20250225	150700	164300695	1339	1339	1339	1339	6
335	20250225	150600	164292661	1339	1342	1342	1339	3855
336	20250225	150500	159130693	1340	1340	1340	1340	239
337	20250225	150400	158810433	1340	1340	1340	1340	0
338	20250225	150300	158810433	1340	1340	1340	1340	38
339	20250225	150200	158759513	1341	1341	1341	1341	0
340	20250225	150100	158759513	1341	1341	1341	1341	0
341	20250225	150000	158759513	1341	1342	1342	1341	511
342	20250225	145900	158073962	1341	1341	1341	1341	0
343	20250225	145800	158073962	1341	1341	1341	1341	0
344	20250225	145700	158073962	1341	1341	1341	1341	0
345	20250225	145600	158073962	1341	1341	1341	1341	0
346	20250225	145500	158073962	1341	1341	1341	1341	0
347	20250225	145400	158073962	1341	1341	1341	1341	0
348	20250225	145300	158073962	1341	1341	1341	1341	0
349	20250225	145200	158073962	1341	1341	1341	1341	0
350	20250225	145100	158073962	1341	1341	1341	1341	249
351	20250225	145000	157740053	1341	1341	1341	1341	150
352	20250225	144900	157538903	1341	1341	1341	1341	172
353	20250225	144800	157308251	1341	1341	1341	1341	871
354	20250225	144700	156140240	1341	1341	1341	1341	108
355	20250225	144600	155995412	1341	1340	1341	1340	510
356	20250225	144500	155311512	1340	1340	1340	1340	0
357	20250225	144400	155311512	1340	1340	1340	1340	0
358	20250225	144300	155311512	1340	1340	1340	1340	0
359	20250225	144200	155311512	1340	1340	1340	1340	30
360	20250225	144100	155271312	1340	1340	1340	1340	0
361	20250225	144000	155271312	1340	1340	1340	1340	0
362	20250225	143900	155271312	1340	1340	1340	1340	2
363	20250225	143800	155268632	1341	1341	1341	1341	0
364	20250225	143700	155268632	1341	1341	1341	1341	0
365	20250225	143600	155268632	1341	1341	1341	1341	0
366	20250225	143500	155268632	1341	1341	1341	1340	3
367	20250225	143400	155264610	1339	1339	1339	1339	1105
368	20250225	143300	153785015	1340	1341	1341	1340	4055
369	20250225	143200	148351205	1341	1341	1341	1341	0
370	20250225	143100	148351205	1341	1341	1341	1341	0
371	20250225	143000	148351205	1341	1341	1341	1341	0
372	20250225	142900	148351205	1341	1341	1341	1341	0
373	20250225	142800	148351205	1341	1341	1341	1341	0
374	20250225	142700	148351205	1341	1341	1341	1341	0
375	20250225	142600	148351205	1341	1341	1341	1341	0
376	20250225	142500	148351205	1341	1341	1341	1341	14
377	20250225	142400	148332431	1340	1340	1340	1340	0
378	20250225	142300	148332431	1340	1340	1340	1340	0
379	20250225	142200	148332431	1340	1340	1340	1340	0
380	20250225	142100	148332431	1340	1340	1340	1340	0
381	20250225	142000	148332431	1340	1340	1340	1340	0
382	20250225	141900	148332431	1340	1340	1340	1340	0
383	20250225	141800	148332431	1340	1340	1340	1340	0
384	20250225	141700	148332431	1340	1340	1340	1340	0
385	20250225	141600	148332431	1340	1340	1340	1340	0
386	20250225	141500	148332431	1340	1340	1340	1340	0
387	20250225	141400	148332431	1340	1340	1340	1340	0
388	20250225	141300	148332431	1340	1340	1340	1340	0
389	20250225	141200	148332431	1340	1340	1340	1340	0
390	20250225	141100	148332431	1340	1340	1340	1340	0
391	20250225	141000	148332431	1340	1340	1340	1340	0
392	20250225	140900	148332431	1340	1340	1340	1340	0
393	20250225	140800	148332431	1340	1340	1340	1340	68
394	20250225	140700	148241311	1340	1340	1340	1340	0
395	20250225	140600	148241311	1340	1340	1340	1340	1242
396	20250225	140500	146577031	1345	1345	1345	1345	0
397	20250225	140400	146577031	1345	1345	1345	1345	0
398	20250225	140300	146577031	1345	1345	1345	1345	0
399	20250225	140200	146577031	1345	1345	1345	1345	0
400	20250225	140100	146577031	1345	1345	1345	1345	0
401	20250225	140000	146577031	1345	1345	1345	1345	100
402	20250225	135900	146442531	1340	1340	1340	1340	0
403	20250225	135800	146442531	1340	1340	1340	1340	0
404	20250225	135700	146442531	1340	1340	1340	1340	0
405	20250225	135600	146442531	1340	1340	1340	1340	0
406	20250225	135500	146442531	1340	1340	1340	1340	0
407	20250225	135400	146442531	1340	1340	1340	1340	0
408	20250225	135300	146442531	1340	1340	1340	1340	0
409	20250225	135200	146442531	1340	1340	1340	1340	0
410	20250225	135100	146442531	1340	1340	1340	1340	0
411	20250225	135000	146442531	1340	1340	1340	1340	0
412	20250225	134900	146442531	1340	1340	1340	1340	0
413	20250225	134800	146442531	1340	1340	1340	1340	0
414	20250225	134700	146442531	1340	1340	1340	1340	0
415	20250225	134600	146442531	1340	1340	1340	1340	0
416	20250225	134500	146442531	1340	1340	1340	1340	4
417	20250225	134400	146437171	1340	1340	1340	1340	0
418	20250225	134300	146437171	1340	1340	1340	1340	0
419	20250225	134200	146437171	1340	1340	1340	1340	47
420	20250225	134100	146374191	1345	1345	1345	1345	0
421	20250225	134000	146374191	1345	1345	1345	1345	7
422	20250225	133900	146364776	1339	1339	1339	1339	0
423	20250225	133800	146364776	1339	1339	1339	1339	0
424	20250225	133700	146364776	1339	1339	1339	1339	0
425	20250225	133600	146364776	1339	1339	1339	1339	0
426	20250225	133500	146364776	1339	1339	1339	1339	0
427	20250225	133400	146364776	1339	1339	1339	1339	1
428	20250225	133300	146363437	1339	1339	1339	1339	1000
429	20250225	133200	145024437	1339	1340	1340	1339	1399
430	20250225	133100	143151131	1345	1345	1345	1345	0
431	20250225	133000	143151131	1345	1345	1345	1345	0
432	20250225	132900	143151131	1345	1345	1345	1345	0
433	20250225	132800	143151131	1345	1345	1345	1345	87
434	20250225	132700	143034116	1345	1345	1345	1345	0
435	20250225	132600	143034116	1345	1345	1345	1345	0
436	20250225	132500	143034116	1345	1345	1345	1345	700
437	20250225	132400	142092616	1345	1345	1345	1345	0
438	20250225	132300	142092616	1345	1345	1345	1345	3
439	20250225	132200	142088581	1340	1340	1340	1340	0
440	20250225	132100	142088581	1340	1341	1341	1340	51
441	20250225	132000	142020193	1339	1339	1339	1339	0
442	20250225	131900	142020193	1339	1339	1339	1339	0
443	20250225	131800	142020193	1339	1341	1341	1339	4250
444	20250225	131700	136325410	1341	1341	1341	1341	0
445	20250225	131600	136325410	1341	1341	1341	1341	0
446	20250225	131500	136325410	1341	1341	1341	1341	290
447	20250225	131400	135936520	1341	1341	1341	1341	0
448	20250225	131300	135936520	1341	1341	1341	1341	0
449	20250225	131200	135936520	1341	1341	1341	1341	69
450	20250225	131100	135843991	1342	1342	1342	1342	0
451	20250225	131000	135843991	1342	1342	1342	1342	12
452	20250225	130900	135827887	1342	1342	1342	1342	0
453	20250225	130800	135827887	1342	1342	1342	1342	0
454	20250225	130700	135827887	1342	1342	1342	1342	0
455	20250225	130600	135827887	1342	1342	1342	1342	2204
456	20250225	130500	132870119	1345	1345	1345	1345	0
457	20250225	130400	132870119	1345	1345	1345	1345	0
458	20250225	130300	132870119	1345	1345	1345	1345	300
459	20250225	130200	132466619	1345	1345	1345	1345	2010
460	20250225	130100	129763169	1345	1345	1345	1345	0
461	20250225	130000	129763169	1345	1345	1345	1345	0
462	20250225	125900	129763169	1345	1345	1345	1345	500
463	20250225	125800	129090669	1343	1343	1343	1343	102
464	20250225	125700	128953683	1343	1343	1343	1343	0
465	20250225	125600	128953683	1343	1343	1343	1343	0
466	20250225	125500	128953683	1343	1343	1343	1343	98
467	20250225	125400	128822069	1343	1343	1343	1343	0
468	20250225	125300	128822069	1343	1343	1343	1343	0
469	20250225	125200	128822069	1343	1342	1344	1341	413
470	20250225	125100	128268229	1341	1341	1341	1341	0
471	20250225	125000	128268229	1341	1341	1341	1341	0
472	20250225	124900	128268229	1341	1341	1341	1341	0
473	20250225	124800	128268229	1341	1341	1341	1341	0
474	20250225	124700	128268229	1341	1341	1341	1341	1
475	20250225	124600	128266888	1341	1345	1345	1341	25272
476	20250225	124500	94333703	1346	1346	1346	1346	2
477	20250225	124400	94331011	1346	1346	1346	1346	294
478	20250225	124300	93935287	1347	1347	1347	1347	0
479	20250225	124200	93935287	1347	1347	1347	1347	0
480	20250225	124100	93935287	1347	1347	1347	1347	1
481	20250225	124000	93933940	1346	1346	1346	1346	0
482	20250225	123900	93933940	1346	1346	1346	1346	960
483	20250225	123800	92641780	1347	1347	1347	1347	0
484	20250225	123700	92641780	1347	1347	1347	1347	0
485	20250225	123600	92641780	1347	1347	1347	1347	0
486	20250225	123500	92641780	1347	1347	1347	1347	0
487	20250225	123400	92641780	1347	1347	1347	1347	0
488	20250225	123300	92641780	1347	1347	1347	1347	0
489	20250225	123200	92641780	1347	1347	1347	1347	18
490	20250225	123100	92617534	1347	1347	1347	1347	0
491	20250225	123000	92617534	1347	1347	1347	1347	139
492	20250225	122900	92430301	1347	1347	1347	1347	9
493	20250225	122800	92418178	1347	1347	1347	1347	0
494	20250225	122700	92418178	1347	1347	1347	1347	2102
495	20250225	122600	89586784	1346	1346	1346	1346	0
496	20250225	122500	89586784	1346	1346	1346	1346	0
497	20250225	122400	89586784	1346	1346	1346	1346	0
498	20250225	122300	89586784	1346	1346	1346	1346	0
499	20250225	122200	89586784	1346	1346	1346	1346	10
500	20250225	122100	89573324	1347	1347	1347	1347	0
501	20250225	122000	89573324	1347	1347	1347	1347	100
502	20250225	121900	89438624	1347	1347	1347	1347	0
503	20250225	121800	89438624	1347	1347	1347	1347	0
504	20250225	121700	89438624	1347	1347	1347	1347	0
505	20250225	121600	89438624	1347	1347	1347	1347	33
506	20250225	121500	89394173	1347	1347	1347	1347	0
507	20250225	121400	89394173	1347	1347	1347	1347	0
508	20250225	121300	89394173	1347	1347	1347	1347	0
509	20250225	121200	89394173	1347	1347	1347	1347	0
510	20250225	121100	89394173	1347	1347	1347	1347	0
511	20250225	121000	89394173	1347	1347	1347	1347	0
512	20250225	120900	89394173	1347	1347	1347	1347	0
513	20250225	120800	89394173	1347	1347	1347	1347	0
514	20250225	120700	89394173	1347	1347	1347	1347	20
515	20250225	120600	89367233	1347	1347	1347	1347	0
516	20250225	120500	89367233	1347	1347	1347	1347	0
517	20250225	120400	89367233	1347	1347	1347	1347	0
518	20250225	120300	89367233	1347	1347	1347	1347	0
519	20250225	120200	89367233	1347	1347	1347	1347	0
520	20250225	120100	89367233	1347	1347	1347	1347	50
521	20250225	120000	89299883	1347	1347	1347	1346	2189
522	20250225	115900	86351302	1347	1348	1348	1347	430
523	20250225	115800	85771892	1350	1350	1350	1350	0
524	20250225	115700	85771892	1350	1350	1350	1350	5
525	20250225	115600	85765142	1350	1348	1350	1348	1000
526	20250225	115500	84415450	1348	1348	1348	1348	0
527	20250225	115400	84415450	1348	1348	1348	1348	19
528	20250225	115300	84389838	1348	1348	1348	1348	0
529	20250225	115200	84389838	1348	1348	1348	1348	0
530	20250225	115100	84389838	1348	1348	1348	1348	0
531	20250225	115000	84389838	1348	1348	1348	1348	0
532	20250225	114900	84389838	1348	1348	1348	1348	0
533	20250225	114800	84389838	1348	1348	1348	1348	0
534	20250225	114700	84389838	1348	1348	1348	1348	0
535	20250225	114600	84389838	1348	1348	1348	1348	3
536	20250225	114500	84385794	1348	1348	1348	1348	0
537	20250225	114400	84385794	1348	1348	1348	1348	10
538	20250225	114300	84372314	1348	1348	1348	1348	3
539	20250225	114200	84368270	1348	1348	1348	1348	0
540	20250225	114100	84368270	1348	1348	1348	1348	901
541	20250225	114000	83153722	1349	1349	1349	1349	3
542	20250225	113900	83149675	1350	1350	1350	1350	0
543	20250225	113800	83149675	1350	1350	1350	1350	0
544	20250225	113700	83149675	1350	1350	1350	1350	0
545	20250225	113600	83149675	1350	1350	1350	1350	0
546	20250225	113500	83149675	1350	1350	1350	1350	0
547	20250225	113400	83149675	1350	1350	1350	1350	8
548	20250225	113300	83138875	1349	1349	1349	1349	0
549	20250225	113200	83138875	1349	1349	1349	1349	0
550	20250225	113100	83138875	1349	1349	1349	1349	0
551	20250225	113000	83138875	1349	1349	1349	1349	542
552	20250225	112900	82407717	1348	1348	1348	1348	0
553	20250225	112800	82407717	1348	1348	1348	1348	0
554	20250225	112700	82407717	1348	1348	1348	1348	109
555	20250225	112600	82260785	1348	1348	1348	1348	17
556	20250225	112500	82237869	1348	1348	1348	1348	10
557	20250225	112400	82224389	1348	1348	1348	1348	502
558	20250225	112300	81547693	1348	1348	1348	1348	500
559	20250225	112200	80873693	1347	1347	1347	1347	181
560	20250225	112100	80629886	1347	1347	1347	1347	0
561	20250225	112000	80629886	1347	1347	1347	1347	0
562	20250225	111900	80629886	1347	1347	1347	1347	0
563	20250225	111800	80629886	1347	1347	1347	1347	507
564	20250225	111700	79946957	1348	1348	1348	1348	500
565	20250225	111600	79272957	1348	1348	1348	1348	0
566	20250225	111500	79272957	1348	1348	1348	1348	0
567	20250225	111400	79272957	1348	1348	1348	1348	0
568	20250225	111300	79272957	1348	1348	1348	1348	0
569	20250225	111200	79272957	1348	1348	1348	1348	0
570	20250225	111100	79272957	1348	1348	1348	1348	0
571	20250225	111000	79272957	1348	1348	1348	1348	0
572	20250225	110900	79272957	1348	1345	1348	1345	19
573	20250225	110800	79247378	1346	1346	1346	1346	0
574	20250225	110700	79247378	1346	1346	1346	1346	150
575	20250225	110600	79045478	1349	1349	1349	1349	0
576	20250225	110500	79045478	1349	1349	1349	1349	0
577	20250225	110400	79045478	1349	1349	1349	1349	10
578	20250225	110300	79031988	1353	1353	1353	1353	0
579	20250225	110200	79031988	1353	1353	1353	1353	0
580	20250225	110100	79031988	1353	1353	1353	1353	0
581	20250225	110000	79031988	1353	1353	1353	1353	0
582	20250225	105900	79031988	1353	1353	1353	1353	0
583	20250225	105800	79031988	1353	1353	1353	1353	0
584	20250225	105700	79031988	1353	1353	1353	1353	0
585	20250225	105600	79031988	1353	1353	1353	1353	0
586	20250225	105500	79031988	1353	1353	1353	1353	693
587	20250225	105400	78094359	1353	1353	1353	1353	770
588	20250225	105300	77052549	1353	1353	1353	1353	0
589	20250225	105200	77052549	1353	1353	1353	1353	18
590	20250225	105100	77028195	1345	1345	1345	1345	0
591	20250225	105000	77028195	1345	1346	1346	1345	1030
592	20250225	104900	75642515	1347	1347	1347	1347	0
593	20250225	104800	75642515	1347	1347	1347	1347	0
594	20250225	104700	75642515	1347	1347	1347	1347	70
595	20250225	104600	75548225	1346	1346	1346	1346	0
596	20250225	104500	75548225	1346	1347	1347	1346	1185
597	20250225	104400	73953191	1347	1347	1347	1347	5
598	20250225	104300	73946456	1347	1348	1348	1347	415
599	20250225	104200	73387437	1348	1348	1348	1348	0
600	20250225	104100	73387437	1348	1348	1348	1348	0
601	20250225	104000	73387437	1348	1349	1349	1348	128
602	20250225	103900	73214891	1349	1349	1349	1349	30
603	20250225	103800	73174421	1348	1348	1348	1348	0
604	20250225	103700	73174421	1348	1349	1349	1348	597
605	20250225	103600	72369119	1349	1350	1350	1349	51
606	20250225	103500	72300319	1350	1350	1350	1350	0
607	20250225	103400	72300319	1350	1350	1350	1350	0
608	20250225	103300	72300319	1350	1350	1350	1350	9
609	20250225	103200	72288169	1349	1349	1349	1349	0
610	20250225	103100	72288169	1349	1349	1349	1349	0
611	20250225	103000	72288169	1349	1349	1349	1349	0
612	20250225	102900	72288169	1349	1349	1349	1349	0
613	20250225	102800	72288169	1349	1349	1349	1349	0
614	20250225	102700	72288169	1349	1349	1349	1349	0
615	20250225	102600	72288169	1349	1349	1349	1349	0
616	20250225	102500	72288169	1349	1354	1354	1349	2777
617	20250225	102400	68537339	1354	1354	1354	1354	0
618	20250225	102300	68537339	1354	1354	1354	1354	2
619	20250225	102200	68534631	1354	1354	1354	1354	0
620	20250225	102100	68534631	1354	1354	1354	1354	0
621	20250225	102000	68534631	1354	1354	1354	1354	77
622	20250225	101900	68430373	1352	1352	1352	1352	0
623	20250225	101800	68430373	1352	1352	1352	1352	0
624	20250225	101700	68430373	1352	1354	1354	1352	550
625	20250225	101600	67686347	1355	1355	1355	1355	400
626	20250225	101500	67144347	1355	1355	1355	1355	15
627	20250225	101400	67124022	1355	1355	1355	1355	0
628	20250225	101300	67124022	1355	1355	1355	1355	0
629	20250225	101200	67124022	1355	1355	1355	1355	2
630	20250225	101100	67121312	1355	1355	1355	1355	0
631	20250225	101000	67121312	1355	1355	1355	1355	0
632	20250225	100900	67121312	1355	1355	1355	1355	0
633	20250225	100800	67121312	1355	1355	1355	1355	307
634	20250225	100700	66705327	1355	1355	1355	1355	0
635	20250225	100600	66705327	1355	1355	1355	1355	18
636	20250225	100500	66680937	1355	1355	1355	1355	0
637	20250225	100400	66680937	1355	1353	1355	1353	808
638	20250225	100300	65587707	1355	1355	1355	1355	0
639	20250225	100200	65587707	1355	1355	1355	1355	0
640	20250225	100100	65587707	1355	1355	1355	1355	373
641	20250225	100000	65082292	1360	1360	1360	1360	0
642	20250225	095900	65082292	1360	1360	1360	1360	0
643	20250225	095800	65082292	1360	1360	1360	1360	0
644	20250225	095700	65082292	1360	1360	1360	1360	0
645	20250225	095600	65082292	1360	1360	1360	1360	0
646	20250225	095500	65082292	1360	1360	1360	1360	0
647	20250225	095400	65082292	1360	1360	1360	1360	8
648	20250225	095300	65071412	1360	1360	1360	1360	1
649	20250225	095200	65070052	1353	1360	1360	1353	88
650	20250225	095100	64950974	1354	1354	1354	1354	0
651	20250225	095000	64950974	1354	1354	1354	1354	3
652	20250225	094900	64946912	1361	1361	1361	1361	0
653	20250225	094800	64946912	1361	1361	1361	1361	0
654	20250225	094700	64946912	1361	1361	1361	1361	4
655	20250225	094600	64941468	1361	1361	1361	1361	15
656	20250225	094500	64921053	1361	1360	1361	1360	355
657	20250225	094400	64438238	1357	1355	1357	1355	2758
658	20250225	094300	60698614	1355	1355	1355	1355	100
659	20250225	094200	60563114	1351	1351	1351	1351	0
660	20250225	094100	60563114	1351	1351	1351	1351	800
661	20250225	094000	59482314	1351	1350	1351	1350	46
662	20250225	093900	59420206	1351	1351	1351	1351	91
663	20250225	093800	59297265	1352	1352	1352	1352	55
664	20250225	093700	59222905	1351	1351	1351	1351	0
665	20250225	093600	59222905	1351	1351	1351	1351	0
666	20250225	093500	59222905	1351	1355	1355	1351	2200
667	20250225	093400	56242305	1355	1355	1355	1355	10
668	20250225	093300	56228755	1355	1355	1355	1355	10
669	20250225	093200	56215205	1347	1349	1349	1347	1608
670	20250225	093100	54048525	1350	1351	1351	1350	392
671	20250225	093000	53519274	1355	1361	1361	1352	13000
672	20250225	092900	35908691	1361	1361	1361	1361	0
673	20250225	092800	35908691	1361	1361	1361	1361	0
674	20250225	092700	35908691	1361	1361	1361	1361	1
675	20250225	092600	35907330	1357	1362	1362	1357	73
676	20250225	092500	35808264	1363	1363	1363	1363	140
677	20250225	092400	35617444	1363	1363	1363	1363	5
678	20250225	092300	35610629	1363	1363	1363	1363	0
679	20250225	092200	35610629	1363	1363	1363	1363	0
680	20250225	092100	35610629	1363	1361	1363	1361	199
681	20250225	092000	35339788	1357	1357	1357	1357	0
682	20250225	091900	35339788	1357	1355	1357	1353	1064
683	20250225	091800	33896398	1355	1363	1363	1355	87
684	20250225	091700	33778423	1363	1363	1363	1363	0
685	20250225	091600	33778423	1363	1363	1363	1363	16
686	20250225	091500	33756615	1363	1363	1363	1363	140
687	20250225	091400	33565795	1353	1357	1357	1353	174
688	20250225	091300	33329993	1363	1363	1363	1363	20
689	20250225	091200	33302733	1363	1359	1363	1359	70
690	20250225	091100	33207523	1359	1359	1359	1359	230
691	20250225	091000	32894953	1370	1370	1370	1370	0
692	20250225	090900	32894953	1370	1370	1370	1370	200
693	20250225	090800	32620953	1358	1360	1360	1358	136
694	20250225	090700	32436013	1360	1363	1363	1360	139
695	20250225	090600	32246940	1368	1368	1368	1365	516
696	20250225	090500	31541075	1368	1394	1394	1368	3946
697	20250225	090400	26128941	1379	1385	1385	1379	78
698	20250225	090300	26021319	1395	1381	1411	1380	15150
699	20250225	090200	5110940	1380	1380	1380	1380	194
700	20250225	090100	4843220	1379	1424	1424	1379	349
701	20250225	090000	4360065	1425	1430	1430	1425	3049